Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

CME Group (NQ: CME )

226.55 USD +6.54 (+2.97%)
Official Closing Price Updated: 4:31 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 197.11 197.50 193.06 193.38 1,394,389 -2.78(-1.42%)
Sep 29, 2021 197.46 198.03 195.95 196.16 1,027,646 -1.73(-0.87%)
Sep 28, 2021 200.22 200.99 195.57 197.89 1,873,085 -0.54(-0.27%)
Sep 27, 2021 198.45 201.76 197.51 198.43 1,687,823 +0.42(+0.21%)
Sep 24, 2021 193.53 198.54 192.83 198.01 1,889,341 +4.53(+2.34%)
Sep 23, 2021 190.25 194.11 190.16 193.48 1,495,640 +4.15(+2.19%)
Sep 22, 2021 187.69 189.99 186.10 189.33 1,776,487 +3.49(+1.88%)
Sep 21, 2021 188.64 189.32 185.79 185.84 1,299,456 -2.17(-1.15%)
Sep 20, 2021 187.69 189.18 185.93 188.01 1,389,010 -0.64(-0.34%)
Sep 17, 2021 188.11 189.68 187.62 188.65 1,881,452 -0.04(-0.02%)
Sep 16, 2021 189.51 191.34 188.64 188.69 1,273,867 -0.27(-0.14%)
Sep 15, 2021 187.95 189.27 187.00 188.96 1,505,474 +0.17(+0.09%)
Sep 14, 2021 190.80 191.57 187.91 188.79 1,169,952 -0.44(-0.23%)
Sep 13, 2021 191.01 191.66 187.96 189.23 1,597,630 +0.02(+0.01%)
Sep 10, 2021 191.84 193.21 189.10 189.21 1,504,968 -3.25(-1.69%)
Sep 09, 2021 192.32 193.31 191.71 192.46 1,360,327 -1.29(-0.67%)
Sep 08, 2021 193.77 194.40 192.17 193.75 1,122,462 -0.01(-0.01%)
Sep 07, 2021 194.79 195.23 192.60 193.76 1,076,818 -1.54(-0.79%)
Sep 03, 2021 197.24 197.43 195.13 195.30 1,061,775 -2.32(-1.17%)
Sep 02, 2021 199.32 199.32 195.85 197.62 1,607,755 -1.59(-0.80%)
Sep 01, 2021 200.90 201.70 198.95 199.21 1,489,647 -2.51(-1.24%)
Aug 31, 2021 199.70 201.94 199.05 201.72 1,328,701 +2.43(+1.22%)
Aug 30, 2021 199.51 201.60 198.72 199.29 833,873 -0.57(-0.29%)
Aug 27, 2021 198.72 200.39 198.17 199.86 1,022,675 +0.52(+0.26%)
Aug 26, 2021 199.98 201.02 199.30 199.34 633,057 -0.95(-0.47%)
Aug 25, 2021 200.27 201.44 199.51 200.29 1,051,714 -0.28(-0.14%)
Aug 24, 2021 202.05 202.63 199.71 200.57 807,091 -1.27(-0.63%)
Aug 23, 2021 198.31 202.08 198.01 201.84 1,144,757 +3.47(+1.75%)
Aug 20, 2021 198.95 200.90 197.80 198.37 1,006,509 +0.29(+0.15%)
Aug 19, 2021 196.20 199.00 195.90 198.08 1,443,210 +0.61(+0.31%)
Aug 18, 2021 204.78 205.14 196.12 197.47 6,044,543 -7.92(-3.86%)
Aug 17, 2021 206.84 207.49 204.11 205.39 925,355 -1.80(-0.87%)
Aug 16, 2021 206.19 207.36 204.19 207.19 727,427 +0.16(+0.08%)
Aug 13, 2021 208.08 208.22 206.47 207.03 545,452 -1.35(-0.65%)
Aug 12, 2021 209.35 209.35 205.69 208.38 1,123,528 -0.69(-0.33%)
Aug 11, 2021 210.65 210.86 208.81 209.07 800,598 +0.14(+0.07%)
Aug 10, 2021 209.00 209.64 207.64 208.93 975,013 -0.18(-0.09%)
Aug 09, 2021 210.36 210.40 208.35 209.11 767,246 -0.73(-0.35%)
Aug 06, 2021 209.63 210.83 208.68 209.84 1,629,261 +1.60(+0.77%)
Aug 05, 2021 209.25 210.06 207.05 208.24 1,314,168 -0.26(-0.12%)
Aug 04, 2021 207.53 209.57 206.95 208.50 2,170,044 -0.27(-0.13%)
Aug 03, 2021 211.50 211.85 206.67 208.77 1,165,862 -2.73(-1.29%)
Aug 02, 2021 212.14 213.84 211.08 211.50 1,306,723 -0.63(-0.30%)
Jul 30, 2021 214.77 215.50 211.74 212.13 978,977 -2.57(-1.20%)
Jul 29, 2021 215.89 215.95 211.74 214.70 854,343 +1.27(+0.60%)
Jul 28, 2021 209.78 215.68 209.04 213.43 1,124,450 +1.51(+0.71%)
Jul 27, 2021 210.37 214.67 209.04 211.92 1,062,531 +1.49(+0.71%)
Jul 26, 2021 211.41 212.05 209.59 210.43 827,843 -1.47(-0.69%)
Jul 23, 2021 211.00 212.75 210.47 211.90 844,020 +2.54(+1.21%)
Jul 22, 2021 211.48 212.47 208.53 209.36 1,024,424 -2.64(-1.25%)
Jul 21, 2021 209.45 213.33 209.05 212.00 1,560,575 +3.42(+1.64%)
Jul 20, 2021 205.77 209.85 205.77 208.58 1,128,525 +2.36(+1.14%)
Jul 19, 2021 206.80 207.96 204.64 206.22 1,063,489 -3.11(-1.49%)
Jul 16, 2021 211.09 212.07 208.52 209.33 1,262,311 -1.09(-0.52%)
Jul 15, 2021 209.63 211.50 209.45 210.42 861,048 +0.26(+0.12%)
Jul 14, 2021 210.35 211.03 209.57 210.16 851,892 -0.27(-0.13%)
Jul 13, 2021 210.24 211.68 208.72 210.43 1,199,766 +0.19(+0.09%)
Jul 12, 2021 209.27 210.73 208.79 210.24 1,072,943 +0.62(+0.30%)
Jul 09, 2021 207.55 209.74 207.18 209.62 1,134,331 +2.07(+1.00%)
Jul 08, 2021 205.59 209.15 205.16 207.55 1,314,212 +0.59(+0.29%)
Jul 07, 2021 207.74 209.08 205.41 206.96 1,476,305 -1.08(-0.52%)
Jul 06, 2021 212.44 214.20 207.19 208.04 1,470,034 -5.48(-2.57%)
Jul 02, 2021 214.81 215.56 212.73 213.52 733,661 -0.68(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.